Options Chain for DAVITA INC COM (DVA) - $137.58 as of 8/22/2025 3:40:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.50 | 68.10 | 66.30 | % | 0.88 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 59.90 | 62.20 | 61.05 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 54.60 | 58.20 | 56.40 | % | 0.66 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 49.40 | 53.20 | 51.30 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 44.50 | 48.30 | 46.40 | % | 0.49 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 100.00 | 39.40 | 43.30 | 41.35 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 105.00 | 34.30 | 38.40 | 36.35 | % | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 110.00 | 29.40 | 33.50 | 31.45 | % | 0.29 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 115.00 | 24.70 | 28.70 | 26.70 | 15.58 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.56 | 0.97 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 120.00 | 19.90 | 23.90 | 21.90 | 12.20 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.51 | 0.92 | 0.01 | -0.03 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 16.80 | 18.30 | 17.55 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.39 | 0.87 | 0.01 | -0.04 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 12.50 | 13.90 | 13.20 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.29 | 0.80 | 0.02 | -0.05 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 135.00 | 8.50 | 10.00 | 9.25 | 9.57 | +2.67 | +38.70% | 0.07 | 4 | 30 | 0.26 | 0.69 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 140.00 | 5.50 | 6.40 | 5.95 | 6.80 | +1.95 | +40.21% | 0.04 | 14 | 167 | 0.24 | 0.56 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 145.00 | 3.50 | 3.90 | 3.70 | 4.00 | +1.00 | +33.34% | 0.03 | 23 | 66 | 0.24 | 0.41 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 1.80 | 2.10 | 1.95 | 2.19 | +0.76 | +53.15% | 0.01 | 16 | 68 | 0.23 | 0.26 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.37 | +58.73% | 0.01 | 18 | 104 | 0.22 | 0.16 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 160.00 | 0.35 | 0.60 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.22 | 0.09 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.30 | 1.15 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.42 | 0.04 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.46 | 0.02 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 8/22/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.70 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 23 | 0.42 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 120.00 | 0.35 | 0.70 | 0.53 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.29 | -0.08 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 125.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.35 | -25.93% | 0.01 | 3 | 136 | 0.28 | -0.13 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 130.00 | 1.50 | 1.90 | 1.70 | 1.75 | -0.55 | -23.92% | 0.01 | 10 | 68 | 0.26 | -0.20 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 135.00 | 2.85 | 3.20 | 3.03 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.26 | -0.31 | 0.03 | -0.05 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 140.00 | 4.70 | 5.10 | 4.90 | 5.40 | -0.95 | -14.97% | 0.04 | 1 | 142 | 0.25 | -0.44 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 145.00 | 6.60 | 8.30 | 7.45 | 15.43 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.24 | -0.59 | 0.03 | -0.05 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 150.00 | 10.60 | 11.60 | 11.10 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.27 | -0.74 | 0.03 | -0.04 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 155.00 | 13.20 | 15.60 | 14.40 | 15.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.28 | -0.84 | 0.02 | -0.03 | 3/31/2025 | 8/22/2025 4:00:04 PM EST |
| 160.00 | 17.70 | 21.70 | 19.70 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 4/9/2025 | 8/22/2025 4:00:04 PM EST |
| 165.00 | 22.60 | 26.40 | 24.50 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 6/4/2025 | 8/22/2025 4:00:04 PM EST |
| 170.00 | 27.60 | 30.70 | 29.15 | % | 0.17 | 0 | 0 | 0.43 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 175.00 | 32.60 | 36.70 | 34.65 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 37.60 | 41.70 | 39.65 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 42.60 | 46.70 | 44.65 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 47.70 | 50.70 | 49.20 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 52.60 | 55.70 | 54.15 | % | 0.28 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 58.10 | 60.80 | 59.45 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 210.00 | 67.80 | 70.70 | 69.25 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 220.00 | 77.60 | 80.70 | 79.15 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |